KissMeData/033290/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,191600,0,5730,5730,5730,5730,0
20240118,191500,0,5730,5730,5730,5730,0
20240118,191400,0,5730,5730,5730,5730,0
20240118,191300,0,5730,5730,5730,5730,0
20240118,191200,0,5730,5730,5730,5730,0
20240118,191100,0,5730,5730,5730,5730,0
20240118,191000,0,5730,5730,5730,5730,0
20240118,190900,0,5730,5730,5730,5730,0
20240118,190800,0,5730,5730,5730,5730,0
20240118,190700,0,5730,5730,5730,5730,0
20240118,190600,0,5730,5730,5730,5730,0
20240118,190500,0,5730,5730,5730,5730,0
20240118,190400,0,5730,5730,5730,5730,0
20240118,190300,0,5730,5730,5730,5730,0
20240118,190200,0,5730,5730,5730,5730,0
20240118,190100,0,5730,5730,5730,5730,0
20240118,190000,0,5730,5730,5730,5730,0
20240118,185900,0,5730,5730,5730,5730,0
20240118,185800,0,5730,5730,5730,5730,0
20240118,185700,0,5730,5730,5730,5730,0
20240118,185600,0,5730,5730,5730,5730,0
20240118,185500,0,5730,5730,5730,5730,0
20240118,185400,0,5730,5730,5730,5730,0
20240118,185300,0,5730,5730,5730,5730,0
20240118,185200,0,5730,5730,5730,5730,0
20240118,185100,0,5730,5730,5730,5730,0
20240118,185000,0,5730,5730,5730,5730,0
20240118,184900,0,5730,5730,5730,5730,0
20240118,184800,0,5730,5730,5730,5730,0
20240118,184700,0,5730,5730,5730,5730,0
20240118,184600,0,5730,5730,5730,5730,0
20240118,184500,0,5730,5730,5730,5730,0
20240118,184400,0,5730,5730,5730,5730,0
20240118,184300,0,5730,5730,5730,5730,0
20240118,184200,0,5730,5730,5730,5730,0
20240118,184100,0,5730,5730,5730,5730,0
20240118,184000,0,5730,5730,5730,5730,0
20240118,183900,0,5730,5730,5730,5730,0
20240118,183800,0,5730,5730,5730,5730,0
20240118,183700,0,5730,5730,5730,5730,0
20240118,183600,0,5730,5730,5730,5730,0
20240118,183500,0,5730,5730,5730,5730,0
20240118,183400,0,5730,5730,5730,5730,0
20240118,183300,0,5730,5730,5730,5730,0
20240118,183200,0,5730,5730,5730,5730,0
20240118,183100,0,5730,5730,5730,5730,0
20240118,183000,0,5730,5730,5730,5730,0
20240118,182900,0,5730,5730,5730,5730,0
20240118,182800,0,5730,5730,5730,5730,0
20240118,182700,0,5730,5730,5730,5730,0
20240118,182600,0,5730,5730,5730,5730,0
20240118,182500,0,5730,5730,5730,5730,0
20240118,182400,0,5730,5730,5730,5730,0
20240118,182300,0,5730,5730,5730,5730,0
20240118,182200,0,5730,5730,5730,5730,0
20240118,182100,0,5730,5730,5730,5730,0
20240118,182000,0,5730,5730,5730,5730,0
20240118,181900,0,5730,5730,5730,5730,0
20240118,181800,0,5730,5730,5730,5730,0
20240118,181700,0,5730,5730,5730,5730,0
20240118,181600,0,5730,5730,5730,5730,0
20240118,181500,0,5730,5730,5730,5730,0
20240118,181400,0,5730,5730,5730,5730,0
20240118,181300,0,5730,5730,5730,5730,0
20240118,181200,0,5730,5730,5730,5730,0
20240118,181100,0,5730,5730,5730,5730,0
20240118,181000,0,5730,5730,5730,5730,0
20240118,180900,0,5730,5730,5730,5730,0
20240118,180800,0,5730,5730,5730,5730,0
20240118,180700,0,5730,5730,5730,5730,0
20240118,180600,0,5730,5730,5730,5730,0
20240118,180500,0,5730,5730,5730,5730,0
20240118,180400,0,5730,5730,5730,5730,0
20240118,180300,0,5730,5730,5730,5730,0
20240118,180200,0,5730,5730,5730,5730,0
20240118,180100,0,5730,5730,5730,5730,0
20240118,180000,0,5730,5730,5730,5730,0
20240118,175900,0,5730,5730,5730,5730,0
20240118,175800,0,5730,5730,5730,5730,0
20240118,175700,0,5730,5730,5730,5730,0
20240118,175600,0,5730,5730,5730,5730,0
20240118,175500,0,5730,5730,5730,5730,0
20240118,175400,0,5730,5730,5730,5730,0
20240118,175300,0,5730,5730,5730,5730,0
20240118,175200,0,5730,5730,5730,5730,0
20240118,175100,0,5730,5730,5730,5730,0
20240118,175000,0,5730,5730,5730,5730,0
20240118,174900,0,5730,5730,5730,5730,0
20240118,174800,0,5730,5730,5730,5730,0
20240118,174700,0,5730,5730,5730,5730,0
20240118,174600,0,5730,5730,5730,5730,0
20240118,174500,0,5730,5730,5730,5730,0
20240118,174400,0,5730,5730,5730,5730,0
20240118,174300,0,5730,5730,5730,5730,0
20240118,174200,0,5730,5730,5730,5730,0
20240118,174100,0,5730,5730,5730,5730,0
20240118,174000,0,5730,5730,5730,5730,0
20240118,173900,0,5730,5730,5730,5730,0
20240118,173800,0,5730,5730,5730,5730,0
20240118,173700,0,5730,5730,5730,5730,0
20240118,173600,0,5730,5730,5730,5730,0
20240118,173500,0,5730,5730,5730,5730,0
20240118,173400,0,5730,5730,5730,5730,0
20240118,173300,0,5730,5730,5730,5730,0
20240118,173200,0,5730,5730,5730,5730,0
20240118,173100,0,5730,5730,5730,5730,0
20240118,173000,0,5730,5730,5730,5730,0
20240118,172900,0,5730,5730,5730,5730,0
20240118,172800,0,5730,5730,5730,5730,0
20240118,172700,0,5730,5730,5730,5730,0
20240118,172600,0,5730,5730,5730,5730,0
20240118,172500,0,5730,5730,5730,5730,0
20240118,172400,0,5730,5730,5730,5730,0
20240118,172300,0,5730,5730,5730,5730,0
20240118,172200,0,5730,5730,5730,5730,0
20240118,172100,0,5730,5730,5730,5730,0
20240118,172000,0,5730,5730,5730,5730,0
20240118,171900,0,5730,5730,5730,5730,0
20240118,171800,0,5730,5730,5730,5730,0
20240118,171700,0,5730,5730,5730,5730,0
20240118,171600,0,5730,5730,5730,5730,0
20240118,171500,0,5730,5730,5730,5730,0
20240118,171400,0,5730,5730,5730,5730,0
20240118,171300,0,5730,5730,5730,5730,0
20240118,171200,0,5730,5730,5730,5730,0
20240118,171100,0,5730,5730,5730,5730,0
20240118,171000,0,5730,5730,5730,5730,0
20240118,170900,0,5730,5730,5730,5730,0
20240118,170800,0,5730,5730,5730,5730,0
20240118,170700,0,5730,5730,5730,5730,0
20240118,170600,0,5730,5730,5730,5730,0
20240118,170500,0,5730,5730,5730,5730,0
20240118,170400,0,5730,5730,5730,5730,0
20240118,170300,0,5730,5730,5730,5730,0
20240118,170200,0,5730,5730,5730,5730,0
20240118,170100,0,5730,5730,5730,5730,0
20240118,170000,0,5730,5730,5730,5730,0
20240118,165900,0,5730,5730,5730,5730,0
20240118,165800,0,5730,5730,5730,5730,0
20240118,165700,0,5730,5730,5730,5730,0
20240118,165600,0,5730,5730,5730,5730,0
20240118,165500,0,5730,5730,5730,5730,0
20240118,165400,0,5730,5730,5730,5730,0
20240118,165300,0,5730,5730,5730,5730,0
20240118,165200,0,5730,5730,5730,5730,0
20240118,165100,0,5730,5730,5730,5730,0
20240118,165000,0,5730,5730,5730,5730,0
20240118,164900,0,5730,5730,5730,5730,0
20240118,164800,0,5730,5730,5730,5730,0
20240118,164700,0,5730,5730,5730,5730,0
20240118,164600,0,5730,5730,5730,5730,0
20240118,164500,0,5730,5730,5730,5730,0
20240118,164400,0,5730,5730,5730,5730,0
20240118,164300,0,5730,5730,5730,5730,0
20240118,164200,0,5730,5730,5730,5730,0
20240118,164100,0,5730,5730,5730,5730,0
20240118,164000,0,5730,5730,5730,5730,0
20240118,163900,0,5730,5730,5730,5730,0
20240118,163800,0,5730,5730,5730,5730,0
20240118,163700,0,5730,5730,5730,5730,0
20240118,163600,0,5730,5730,5730,5730,0
20240118,163500,0,5730,5730,5730,5730,0
20240118,163400,0,5730,5730,5730,5730,0
20240118,163300,0,5730,5730,5730,5730,0
20240118,163200,0,5730,5730,5730,5730,0
20240118,163100,0,5730,5730,5730,5730,0
20240118,163000,0,5730,5730,5730,5730,0
20240118,162900,0,5730,5730,5730,5730,0
20240118,162800,0,5730,5730,5730,5730,0
20240118,162700,0,5730,5730,5730,5730,0
20240118,162600,0,5730,5730,5730,5730,0
20240118,162500,0,5730,5730,5730,5730,0
20240118,162400,0,5730,5730,5730,5730,0
20240118,162300,0,5730,5730,5730,5730,0
20240118,162200,0,5730,5730,5730,5730,0
20240118,162100,0,5730,5730,5730,5730,0
20240118,162000,0,5730,5730,5730,5730,0
20240118,161900,0,5730,5730,5730,5730,0
20240118,161800,0,5730,5730,5730,5730,0
20240118,161700,0,5730,5730,5730,5730,0
20240118,161600,0,5730,5730,5730,5730,0
20240118,161500,0,5730,5730,5730,5730,0
20240118,161400,0,5730,5730,5730,5730,0
20240118,161300,0,5730,5730,5730,5730,0
20240118,161200,0,5730,5730,5730,5730,0
20240118,161100,0,5730,5730,5730,5730,0
20240118,161000,0,5730,5730,5730,5730,0
20240118,160900,0,5730,5730,5730,5730,0
20240118,160800,0,5730,5730,5730,5730,0
20240118,160700,0,5730,5730,5730,5730,0
20240118,160600,0,5730,5730,5730,5730,0
20240118,160500,0,5730,5730,5730,5730,0
20240118,160400,0,5730,5730,5730,5730,0
20240118,160300,0,5730,5730,5730,5730,0
20240118,160200,0,5730,5730,5730,5730,0
20240118,160100,0,5730,5730,5730,5730,0
20240118,160000,0,5730,5730,5730,5730,0
20240118,155900,0,5730,5730,5730,5730,0
20240118,155800,0,5730,5730,5730,5730,0
20240118,155700,0,5730,5730,5730,5730,0
20240118,155600,0,5730,5730,5730,5730,0
20240118,155500,0,5730,5730,5730,5730,0
20240118,155400,0,5730,5730,5730,5730,0
20240118,155300,0,5730,5730,5730,5730,0
20240118,155200,0,5730,5730,5730,5730,0
20240118,155100,0,5730,5730,5730,5730,0
20240118,155000,0,5730,5730,5730,5730,0
20240118,154900,0,5730,5730,5730,5730,0
20240118,154800,0,5730,5730,5730,5730,0
20240118,154700,0,5730,5730,5730,5730,0
20240118,154600,0,5730,5730,5730,5730,0
20240118,154500,0,5730,5730,5730,5730,0
20240118,154400,0,5730,5730,5730,5730,0
20240118,154300,0,5730,5730,5730,5730,0
20240118,154200,0,5730,5730,5730,5730,0
20240118,154100,0,5730,5730,5730,5730,0
20240118,154000,0,5730,5730,5730,5730,0
20240118,153900,0,5730,5730,5730,5730,0
20240118,153800,0,5730,5730,5730,5730,0
20240118,153700,0,5730,5730,5730,5730,0
20240118,153600,0,5730,5730,5730,5730,0
20240118,153500,0,5730,5730,5730,5730,0
20240118,153400,0,5730,5730,5730,5730,0
20240118,153300,0,5730,5730,5730,5730,0
20240118,153200,0,5730,5730,5730,5730,0
20240118,153100,0,5730,5730,5730,5730,0
20240118,153000,0,5730,5730,5730,5730,0
20240118,152900,0,5730,5730,5730,5730,0
20240118,152800,0,5730,5730,5730,5730,0
20240118,152700,0,5730,5730,5730,5730,0
20240118,152600,0,5730,5730,5730,5730,0
20240118,152500,0,5730,5730,5730,5730,0
20240118,152400,0,5730,5730,5730,5730,0
20240118,152300,0,5730,5730,5730,5730,0
20240118,152200,0,5730,5730,5730,5730,0
20240118,152100,0,5730,5730,5730,5730,0
20240118,152000,0,5730,5730,5730,5730,0
20240118,151900,0,5730,5730,5730,5730,0
20240118,151800,0,5730,5730,5730,5730,0
20240118,151700,0,5730,5730,5730,5730,0
20240118,151600,0,5730,5730,5730,5730,0
20240118,151500,0,5730,5730,5730,5730,0
20240118,151400,0,5730,5730,5730,5730,0
20240118,151300,0,5730,5730,5730,5730,0
20240118,151200,0,5730,5730,5730,5730,0
20240118,151100,0,5730,5730,5730,5730,0
20240118,151000,0,5730,5730,5730,5730,0
20240118,150900,0,5730,5730,5730,5730,0
20240118,150800,0,5730,5730,5730,5730,0
20240118,150700,0,5730,5730,5730,5730,0
20240118,150600,0,5730,5730,5730,5730,0
20240118,150500,0,5730,5730,5730,5730,0
20240118,150400,0,5730,5730,5730,5730,0
20240118,150300,0,5730,5730,5730,5730,0
20240118,150200,0,5730,5730,5730,5730,0
20240118,150100,0,5730,5730,5730,5730,0
20240118,150000,0,5730,5730,5730,5730,0
20240118,145900,0,5730,5730,5730,5730,0
20240118,145800,0,5730,5730,5730,5730,0
20240118,145700,0,5730,5730,5730,5730,0
20240118,145600,0,5730,5730,5730,5730,0
20240118,145500,0,5730,5730,5730,5730,0
20240118,145400,0,5730,5730,5730,5730,0
20240118,145300,0,5730,5730,5730,5730,0
20240118,145200,0,5730,5730,5730,5730,0
20240118,145100,0,5730,5730,5730,5730,0
20240118,145000,0,5730,5730,5730,5730,0
20240118,144900,0,5730,5730,5730,5730,0
20240118,144800,0,5730,5730,5730,5730,0
20240118,144700,0,5730,5730,5730,5730,0
20240118,144600,0,5730,5730,5730,5730,0
20240118,144500,0,5730,5730,5730,5730,0
20240118,144400,0,5730,5730,5730,5730,0
20240118,144300,0,5730,5730,5730,5730,0
20240118,144200,0,5730,5730,5730,5730,0
20240118,144100,0,5730,5730,5730,5730,0
20240118,144000,0,5730,5730,5730,5730,0
20240118,143900,0,5730,5730,5730,5730,0
20240118,143800,0,5730,5730,5730,5730,0
20240118,143700,0,5730,5730,5730,5730,0
20240118,143600,0,5730,5730,5730,5730,0
20240118,143500,0,5730,5730,5730,5730,0
20240118,143400,0,5730,5730,5730,5730,0
20240118,143300,0,5730,5730,5730,5730,0
20240118,143200,0,5730,5730,5730,5730,0
20240118,143100,0,5730,5730,5730,5730,0
20240118,143000,0,5730,5730,5730,5730,0
20240118,142900,0,5730,5730,5730,5730,0
20240118,142800,0,5730,5730,5730,5730,0
20240118,142700,0,5730,5730,5730,5730,0
20240118,142600,0,5730,5730,5730,5730,0
20240118,142500,0,5730,5730,5730,5730,0
20240118,142400,0,5730,5730,5730,5730,0
20240118,142300,0,5730,5730,5730,5730,0
20240118,142200,0,5730,5730,5730,5730,0
20240118,142100,0,5730,5730,5730,5730,0
20240118,142000,0,5730,5730,5730,5730,0
20240118,141900,0,5730,5730,5730,5730,0
20240118,141800,0,5730,5730,5730,5730,0
20240118,141700,0,5730,5730,5730,5730,0
20240118,141600,0,5730,5730,5730,5730,0
20240118,141500,0,5730,5730,5730,5730,0
20240118,141400,0,5730,5730,5730,5730,0
20240118,141300,0,5730,5730,5730,5730,0
20240118,141200,0,5730,5730,5730,5730,0
20240118,141100,0,5730,5730,5730,5730,0
20240118,141000,0,5730,5730,5730,5730,0
20240118,140900,0,5730,5730,5730,5730,0
20240118,140800,0,5730,5730,5730,5730,0
20240118,140700,0,5730,5730,5730,5730,0
20240118,140600,0,5730,5730,5730,5730,0
20240118,140500,0,5730,5730,5730,5730,0
20240118,140400,0,5730,5730,5730,5730,0
20240118,140300,0,5730,5730,5730,5730,0
20240118,140200,0,5730,5730,5730,5730,0
20240118,140100,0,5730,5730,5730,5730,0
20240118,140000,0,5730,5730,5730,5730,0
20240118,135900,0,5730,5730,5730,5730,0
20240118,135800,0,5730,5730,5730,5730,0
20240118,135700,0,5730,5730,5730,5730,0
20240118,135600,0,5730,5730,5730,5730,0
20240118,135500,0,5730,5730,5730,5730,0
20240118,135400,0,5730,5730,5730,5730,0
20240118,135300,0,5730,5730,5730,5730,0
20240118,135200,0,5730,5730,5730,5730,0
20240118,135100,0,5730,5730,5730,5730,0
20240118,135000,0,5730,5730,5730,5730,0
20240118,134900,0,5730,5730,5730,5730,0
20240118,134800,0,5730,5730,5730,5730,0
20240118,134700,0,5730,5730,5730,5730,0
20240118,134600,0,5730,5730,5730,5730,0
20240118,134500,0,5730,5730,5730,5730,0
20240118,134400,0,5730,5730,5730,5730,0
20240118,134300,0,5730,5730,5730,5730,0
20240118,134200,0,5730,5730,5730,5730,0
20240118,134100,0,5730,5730,5730,5730,0
20240118,134000,0,5730,5730,5730,5730,0
20240118,133900,0,5730,5730,5730,5730,0
20240118,133800,0,5730,5730,5730,5730,0
20240118,133700,0,5730,5730,5730,5730,0
20240118,133600,0,5730,5730,5730,5730,0
20240118,133500,0,5730,5730,5730,5730,0
20240118,133400,0,5730,5730,5730,5730,0
20240118,133300,0,5730,5730,5730,5730,0
20240118,133200,0,5730,5730,5730,5730,0
20240118,133100,0,5730,5730,5730,5730,0
20240118,133000,0,5730,5730,5730,5730,0
20240118,132900,0,5730,5730,5730,5730,0
20240118,132800,0,5730,5730,5730,5730,0
20240118,132700,0,5730,5730,5730,5730,0
20240118,132600,0,5730,5730,5730,5730,0
20240118,132500,0,5730,5730,5730,5730,0
20240118,132400,0,5730,5730,5730,5730,0
20240118,132300,0,5730,5730,5730,5730,0
20240118,132200,0,5730,5730,5730,5730,0
20240118,132100,0,5730,5730,5730,5730,0
20240118,132000,0,5730,5730,5730,5730,0
20240118,131900,0,5730,5730,5730,5730,0
20240118,131800,0,5730,5730,5730,5730,0
20240118,131700,0,5730,5730,5730,5730,0
20240118,131600,0,5730,5730,5730,5730,0
20240118,131500,0,5730,5730,5730,5730,0
20240118,131400,0,5730,5730,5730,5730,0
20240118,131300,0,5730,5730,5730,5730,0
20240118,131200,0,5730,5730,5730,5730,0
20240118,131100,0,5730,5730,5730,5730,0
20240118,131000,0,5730,5730,5730,5730,0
20240118,130900,0,5730,5730,5730,5730,0
20240118,130800,0,5730,5730,5730,5730,0
20240118,130700,0,5730,5730,5730,5730,0
20240118,130600,0,5730,5730,5730,5730,0
20240118,130500,0,5730,5730,5730,5730,0
20240118,130400,0,5730,5730,5730,5730,0
20240118,130300,0,5730,5730,5730,5730,0
20240118,130200,0,5730,5730,5730,5730,0
20240118,130100,0,5730,5730,5730,5730,0
20240118,130000,0,5730,5730,5730,5730,0
20240118,125900,0,5730,5730,5730,5730,0
20240118,125800,0,5730,5730,5730,5730,0
20240118,125700,0,5730,5730,5730,5730,0
20240118,125600,0,5730,5730,5730,5730,0
20240118,125500,0,5730,5730,5730,5730,0
20240118,125400,0,5730,5730,5730,5730,0
20240118,125300,0,5730,5730,5730,5730,0
20240118,125200,0,5730,5730,5730,5730,0
20240118,125100,0,5730,5730,5730,5730,0
20240118,125000,0,5730,5730,5730,5730,0
20240118,124900,0,5730,5730,5730,5730,0
20240118,124800,0,5730,5730,5730,5730,0
20240118,124700,0,5730,5730,5730,5730,0
20240118,124600,0,5730,5730,5730,5730,0
20240118,124500,0,5730,5730,5730,5730,0
20240118,124400,0,5730,5730,5730,5730,0
20240118,124300,0,5730,5730,5730,5730,0
20240118,124200,0,5730,5730,5730,5730,0
20240118,124100,0,5730,5730,5730,5730,0
20240118,124000,0,5730,5730,5730,5730,0
20240118,123900,0,5730,5730,5730,5730,0
20240118,123800,0,5730,5730,5730,5730,0
20240118,123700,0,5730,5730,5730,5730,0
20240118,123600,0,5730,5730,5730,5730,0
20240118,123500,0,5730,5730,5730,5730,0
20240118,123400,0,5730,5730,5730,5730,0
20240118,123300,0,5730,5730,5730,5730,0
20240118,123200,0,5730,5730,5730,5730,0
20240118,123100,0,5730,5730,5730,5730,0
20240118,123000,0,5730,5730,5730,5730,0
20240118,122900,0,5730,5730,5730,5730,0
20240118,122800,0,5730,5730,5730,5730,0
20240118,122700,0,5730,5730,5730,5730,0
20240118,122600,0,5730,5730,5730,5730,0
20240118,122500,0,5730,5730,5730,5730,0
20240118,122400,0,5730,5730,5730,5730,0
20240118,122300,0,5730,5730,5730,5730,0
20240118,122200,0,5730,5730,5730,5730,0
20240118,122100,0,5730,5730,5730,5730,0
20240118,122000,0,5730,5730,5730,5730,0
20240118,121900,0,5730,5730,5730,5730,0
20240118,121800,0,5730,5730,5730,5730,0
20240118,121700,0,5730,5730,5730,5730,0
20240118,121600,0,5730,5730,5730,5730,0
20240118,121500,0,5730,5730,5730,5730,0
20240118,121400,0,5730,5730,5730,5730,0
20240118,121300,0,5730,5730,5730,5730,0
20240118,121200,0,5730,5730,5730,5730,0
20240118,121100,0,5730,5730,5730,5730,0
20240118,121000,0,5730,5730,5730,5730,0
20240118,120900,0,5730,5730,5730,5730,0
20240118,120800,0,5730,5730,5730,5730,0
20240118,120700,0,5730,5730,5730,5730,0
20240118,120600,0,5730,5730,5730,5730,0
20240118,120500,0,5730,5730,5730,5730,0
20240118,120400,0,5730,5730,5730,5730,0
20240118,120300,0,5730,5730,5730,5730,0
20240118,120200,0,5730,5730,5730,5730,0
20240118,120100,0,5730,5730,5730,5730,0
20240118,120000,0,5730,5730,5730,5730,0
20240118,115900,0,5730,5730,5730,5730,0
20240118,115800,0,5730,5730,5730,5730,0
20240118,115700,0,5730,5730,5730,5730,0
20240118,115600,0,5730,5730,5730,5730,0
20240118,115500,0,5730,5730,5730,5730,0
20240118,115400,0,5730,5730,5730,5730,0
20240118,115300,0,5730,5730,5730,5730,0
20240118,115200,0,5730,5730,5730,5730,0
20240118,115100,0,5730,5730,5730,5730,0
20240118,115000,0,5730,5730,5730,5730,0
20240118,114900,0,5730,5730,5730,5730,0
20240118,114800,0,5730,5730,5730,5730,0
20240118,114700,0,5730,5730,5730,5730,0
20240118,114600,0,5730,5730,5730,5730,0
20240118,114500,0,5730,5730,5730,5730,0
20240118,114400,0,5730,5730,5730,5730,0
20240118,114300,0,5730,5730,5730,5730,0
20240118,114200,0,5730,5730,5730,5730,0
20240118,114100,0,5730,5730,5730,5730,0
20240118,114000,0,5730,5730,5730,5730,0
20240118,113900,0,5730,5730,5730,5730,0
20240118,113800,0,5730,5730,5730,5730,0
20240118,113700,0,5730,5730,5730,5730,0
20240118,113600,0,5730,5730,5730,5730,0
20240118,113500,0,5730,5730,5730,5730,0
20240118,113400,0,5730,5730,5730,5730,0
20240118,113300,0,5730,5730,5730,5730,0
20240118,113200,0,5730,5730,5730,5730,0
20240118,113100,0,5730,5730,5730,5730,0
20240118,113000,0,5730,5730,5730,5730,0
20240118,112900,0,5730,5730,5730,5730,0
20240118,112800,0,5730,5730,5730,5730,0
20240118,112700,0,5730,5730,5730,5730,0
20240118,112600,0,5730,5730,5730,5730,0
20240118,112500,0,5730,5730,5730,5730,0
20240118,112400,0,5730,5730,5730,5730,0
20240118,112300,0,5730,5730,5730,5730,0
20240118,112200,0,5730,5730,5730,5730,0
20240118,112100,0,5730,5730,5730,5730,0
20240118,112000,0,5730,5730,5730,5730,0
20240118,111900,0,5730,5730,5730,5730,0
20240118,111800,0,5730,5730,5730,5730,0
20240118,111700,0,5730,5730,5730,5730,0
20240118,111600,0,5730,5730,5730,5730,0
20240118,111500,0,5730,5730,5730,5730,0
20240118,111400,0,5730,5730,5730,5730,0
20240118,111300,0,5730,5730,5730,5730,0
20240118,111200,0,5730,5730,5730,5730,0
20240118,111100,0,5730,5730,5730,5730,0
20240118,111000,0,5730,5730,5730,5730,0
20240118,110900,0,5730,5730,5730,5730,0
20240118,110800,0,5730,5730,5730,5730,0
20240118,110700,0,5730,5730,5730,5730,0
20240118,110600,0,5730,5730,5730,5730,0
20240118,110500,0,5730,5730,5730,5730,0
20240118,110400,0,5730,5730,5730,5730,0
20240118,110300,0,5730,5730,5730,5730,0
20240118,110200,0,5730,5730,5730,5730,0
20240118,110100,0,5730,5730,5730,5730,0
20240118,110000,0,5730,5730,5730,5730,0
20240118,105900,0,5730,5730,5730,5730,0
20240118,105800,0,5730,5730,5730,5730,0
20240118,105700,0,5730,5730,5730,5730,0
20240118,105600,0,5730,5730,5730,5730,0
20240118,105500,0,5730,5730,5730,5730,0
20240118,105400,0,5730,5730,5730,5730,0
20240118,105300,0,5730,5730,5730,5730,0
20240118,105200,0,5730,5730,5730,5730,0
20240118,105100,0,5730,5730,5730,5730,0
20240118,105000,0,5730,5730,5730,5730,0
20240118,104900,0,5730,5730,5730,5730,0
20240118,104800,0,5730,5730,5730,5730,0
20240118,104700,0,5730,5730,5730,5730,0
20240118,104600,0,5730,5730,5730,5730,0
20240118,104500,0,5730,5730,5730,5730,0
20240118,104400,0,5730,5730,5730,5730,0
20240118,104300,0,5730,5730,5730,5730,0
20240118,104200,0,5730,5730,5730,5730,0
20240118,104100,0,5730,5730,5730,5730,0
20240118,104000,0,5730,5730,5730,5730,0
20240118,103900,0,5730,5730,5730,5730,0
20240118,103800,0,5730,5730,5730,5730,0
20240118,103700,0,5730,5730,5730,5730,0
20240118,103600,0,5730,5730,5730,5730,0
20240118,103500,0,5730,5730,5730,5730,0
20240118,103400,0,5730,5730,5730,5730,0
20240118,103300,0,5730,5730,5730,5730,0
20240118,103200,0,5730,5730,5730,5730,0
20240118,103100,0,5730,5730,5730,5730,0
20240118,103000,0,5730,5730,5730,5730,0
20240118,102900,0,5730,5730,5730,5730,0
20240118,102800,0,5730,5730,5730,5730,0
20240118,102700,0,5730,5730,5730,5730,0
20240118,102600,0,5730,5730,5730,5730,0
20240118,102500,0,5730,5730,5730,5730,0
20240118,102400,0,5730,5730,5730,5730,0
20240118,102300,0,5730,5730,5730,5730,0
20240118,102200,0,5730,5730,5730,5730,0
20240118,102100,0,5730,5730,5730,5730,0
20240118,102000,0,5730,5730,5730,5730,0
20240118,101900,0,5730,5730,5730,5730,0
20240118,101800,0,5730,5730,5730,5730,0
20240118,101700,0,5730,5730,5730,5730,0
20240118,101600,0,5730,5730,5730,5730,0
20240118,101500,0,5730,5730,5730,5730,0
20240118,101400,0,5730,5730,5730,5730,0
20240118,101300,0,5730,5730,5730,5730,0
20240118,101200,0,5730,5730,5730,5730,0
20240118,101100,0,5730,5730,5730,5730,0
20240118,101000,0,5730,5730,5730,5730,0
20240118,100900,0,5730,5730,5730,5730,0
20240118,100800,0,5730,5730,5730,5730,0
20240118,100700,0,5730,5730,5730,5730,0
20240118,100600,0,5730,5730,5730,5730,0
20240118,100500,0,5730,5730,5730,5730,0
20240118,100400,0,5730,5730,5730,5730,0
20240118,100300,0,5730,5730,5730,5730,0
20240118,100200,0,5730,5730,5730,5730,0
20240118,100100,0,5730,5730,5730,5730,0
20240118,100000,0,5730,5730,5730,5730,0
20240118,095900,0,5730,5730,5730,5730,0
20240118,095800,0,5730,5730,5730,5730,0
20240118,095700,0,5730,5730,5730,5730,0
20240118,095600,0,5730,5730,5730,5730,0
20240118,095500,0,5730,5730,5730,5730,0
20240118,095400,0,5730,5730,5730,5730,0
20240118,095300,0,5730,5730,5730,5730,0
20240118,095200,0,5730,5730,5730,5730,0
20240118,095100,0,5730,5730,5730,5730,0
20240118,095000,0,5730,5730,5730,5730,0
20240118,094900,0,5730,5730,5730,5730,0
20240118,094800,0,5730,5730,5730,5730,0
20240118,094700,0,5730,5730,5730,5730,0
20240118,094600,0,5730,5730,5730,5730,0
20240118,094500,0,5730,5730,5730,5730,0
20240118,094400,0,5730,5730,5730,5730,0
20240118,094300,0,5730,5730,5730,5730,0
20240118,094200,0,5730,5730,5730,5730,0
20240118,094100,0,5730,5730,5730,5730,0
20240118,094000,0,5730,5730,5730,5730,0
20240118,093900,0,5730,5730,5730,5730,0
20240118,093800,0,5730,5730,5730,5730,0
20240118,093700,0,5730,5730,5730,5730,0
20240118,093600,0,5730,5730,5730,5730,0
20240118,093500,0,5730,5730,5730,5730,0
20240118,093400,0,5730,5730,5730,5730,0
20240118,093300,0,5730,5730,5730,5730,0
20240118,093200,0,5730,5730,5730,5730,0
20240118,093100,0,5730,5730,5730,5730,0
20240118,093000,0,5730,5730,5730,5730,0
20240118,092900,0,5730,5730,5730,5730,0
20240118,092800,0,5730,5730,5730,5730,0
20240118,092700,0,5730,5730,5730,5730,0
20240118,092600,0,5730,5730,5730,5730,0
20240118,092500,0,5730,5730,5730,5730,0
20240118,092400,0,5730,5730,5730,5730,0
20240118,092300,0,5730,5730,5730,5730,0
20240118,092200,0,5730,5730,5730,5730,0
20240118,092100,0,5730,5730,5730,5730,0
20240118,092000,0,5730,5730,5730,5730,0
20240118,091900,0,5730,5730,5730,5730,0
20240118,091800,0,5730,5730,5730,5730,0
20240118,091700,0,5730,5730,5730,5730,0
20240118,091600,0,5730,5730,5730,5730,0
20240118,091500,0,5730,5730,5730,5730,0
20240118,091400,0,5730,5730,5730,5730,0
20240118,091300,0,5730,5730,5730,5730,0
20240118,091200,0,5730,5730,5730,5730,0
20240118,091100,0,5730,5730,5730,5730,0
20240118,091000,0,5730,5730,5730,5730,0
20240118,090900,0,5730,5730,5730,5730,0
20240118,090800,0,5730,5730,5730,5730,0
20240118,090700,0,5730,5730,5730,5730,0
20240118,090600,0,5730,5730,5730,5730,0
20240118,090500,0,5730,5730,5730,5730,0
20240118,090400,0,5730,5730,5730,5730,0
20240118,090300,0,5730,5730,5730,5730,0
20240118,090200,0,5730,5730,5730,5730,0
20240118,090100,0,5730,5730,5730,5730,0
20240118,090000,0,5730,5730,5730,5730,0